KissMeData/095910/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200700	92173444	1910	1910	1910	1910	643
3	20240626	200600	92173444	1910	1910	1910	1910	0
4	20240626	200500	92173444	1910	1910	1910	1910	0
5	20240626	200400	92173444	1910	1910	1910	1910	0
6	20240626	200300	92173444	1910	1910	1910	1910	0
7	20240626	200200	92173444	1910	1910	1910	1910	0
8	20240626	200100	92173444	1910	1910	1910	1910	0
9	20240626	200000	92173444	1910	1910	1910	1910	0
10	20240626	195900	92173444	1910	1910	1910	1910	0
11	20240626	195800	92173444	1910	1910	1910	1910	0
12	20240626	195700	92173444	1910	1910	1910	1910	0
13	20240626	195600	92173444	1910	1910	1910	1910	0
14	20240626	195500	92173444	1910	1910	1910	1910	0
15	20240626	195400	92173444	1910	1910	1910	1910	0
16	20240626	195300	92173444	1910	1910	1910	1910	0
17	20240626	195200	92173444	1910	1910	1910	1910	0
18	20240626	195100	92173444	1910	1910	1910	1910	0
19	20240626	195000	92173444	1910	1910	1910	1910	0
20	20240626	194900	92173444	1910	1910	1910	1910	0
21	20240626	194800	92173444	1910	1910	1910	1910	0
22	20240626	194700	92173444	1910	1910	1910	1910	0
23	20240626	194600	92173444	1910	1910	1910	1910	0
24	20240626	194500	92173444	1910	1910	1910	1910	0
25	20240626	194400	92173444	1910	1910	1910	1910	0
26	20240626	194300	92173444	1910	1910	1910	1910	0
27	20240626	194200	92173444	1910	1910	1910	1910	0
28	20240626	194100	92173444	1910	1910	1910	1910	0
29	20240626	194000	92173444	1910	1910	1910	1910	0
30	20240626	193900	92173444	1910	1910	1910	1910	0
31	20240626	193800	92173444	1910	1910	1910	1910	0
32	20240626	193700	92173444	1910	1910	1910	1910	643
33	20240626	193600	92173444	1910	1910	1910	1910	0
34	20240626	193500	92173444	1910	1910	1910	1910	0
35	20240626	193400	92173444	1910	1910	1910	1910	0
36	20240626	193300	92173444	1910	1910	1910	1910	0
37	20240626	193200	92173444	1910	1910	1910	1910	0
38	20240626	193100	92173444	1910	1910	1910	1910	0
39	20240626	193000	92173444	1910	1910	1910	1910	0
40	20240626	192900	92173444	1910	1910	1910	1910	0
41	20240626	192800	92173444	1910	1910	1910	1910	0
42	20240626	192700	92173444	1910	1910	1910	1910	0
43	20240626	192600	92173444	1910	1910	1910	1910	0
44	20240626	192500	92173444	1910	1910	1910	1910	0
45	20240626	192400	92173444	1910	1910	1910	1910	0
46	20240626	192300	92173444	1910	1910	1910	1910	0
47	20240626	192200	92173444	1910	1910	1910	1910	0
48	20240626	192100	92173444	1910	1910	1910	1910	0
49	20240626	192000	92173444	1910	1910	1910	1910	0
50	20240626	191900	92173444	1910	1910	1910	1910	0
51	20240626	191800	92173444	1910	1910	1910	1910	0
52	20240626	191700	92173444	1910	1910	1910	1910	0
53	20240626	191600	92173444	1910	1910	1910	1910	0
54	20240626	191500	92173444	1910	1910	1910	1910	0
55	20240626	191400	92173444	1910	1910	1910	1910	0
56	20240626	191300	92173444	1910	1910	1910	1910	0
57	20240626	191200	92173444	1910	1910	1910	1910	0
58	20240626	191100	92173444	1910	1910	1910	1910	0
59	20240626	191000	92173444	1910	1910	1910	1910	0
60	20240626	190900	92173444	1910	1910	1910	1910	0
61	20240626	190800	92173444	1910	1910	1910	1910	0
62	20240626	190700	92173444	1910	1910	1910	1910	643
63	20240626	190600	92173444	1910	1910	1910	1910	0
64	20240626	190500	92173444	1910	1910	1910	1910	0
65	20240626	190400	92173444	1910	1910	1910	1910	0
66	20240626	190300	92173444	1910	1910	1910	1910	0
67	20240626	190200	92173444	1910	1910	1910	1910	0
68	20240626	190100	92173444	1910	1910	1910	1910	0
69	20240626	190000	92173444	1910	1910	1910	1910	0
70	20240626	185900	92173444	1910	1910	1910	1910	0
71	20240626	185800	92173444	1910	1910	1910	1910	0
72	20240626	185700	92173444	1910	1910	1910	1910	0
73	20240626	185600	92173444	1910	1910	1910	1910	0
74	20240626	185500	92173444	1910	1910	1910	1910	0
75	20240626	185400	92173444	1910	1910	1910	1910	0
76	20240626	185300	92173444	1910	1910	1910	1910	0
77	20240626	185200	92173444	1910	1910	1910	1910	0
78	20240626	185100	92173444	1910	1910	1910	1910	0
79	20240626	185000	92173444	1910	1910	1910	1910	0
80	20240626	184900	92173444	1910	1910	1910	1910	0
81	20240626	184800	92173444	1910	1910	1910	1910	0
82	20240626	184700	92173444	1910	1910	1910	1910	0
83	20240626	184600	92173444	1910	1910	1910	1910	0
84	20240626	184500	92173444	1910	1910	1910	1910	0
85	20240626	184400	92173444	1910	1910	1910	1910	0
86	20240626	184300	92173444	1910	1910	1910	1910	0
87	20240626	184200	92173444	1910	1910	1910	1910	0
88	20240626	184100	92173444	1910	1910	1910	1910	0
89	20240626	184000	92173444	1910	1910	1910	1910	0
90	20240626	183900	92173444	1910	1910	1910	1910	0
91	20240626	183800	92173444	1910	1910	1910	1910	0
92	20240626	183700	92173444	1910	1910	1910	1910	643
93	20240626	183600	92173444	1910	1910	1910	1910	0
94	20240626	183500	92173444	1910	1910	1910	1910	0
95	20240626	183400	92173444	1910	1910	1910	1910	0
96	20240626	183300	92173444	1910	1910	1910	1910	0
97	20240626	183200	92173444	1910	1910	1910	1910	0
98	20240626	183100	92173444	1910	1910	1910	1910	0
99	20240626	183000	92173444	1910	1910	1910	1910	0
100	20240626	182900	92173444	1910	1910	1910	1910	0
101	20240626	182800	92173444	1910	1910	1910	1910	0
102	20240626	182700	92173444	1910	1910	1910	1910	0
103	20240626	182600	92173444	1910	1910	1910	1910	0
104	20240626	182500	92173444	1910	1910	1910	1910	0
105	20240626	182400	92173444	1910	1910	1910	1910	0
106	20240626	182300	92173444	1910	1910	1910	1910	0
107	20240626	182200	92173444	1910	1910	1910	1910	0
108	20240626	182100	92173444	1910	1910	1910	1910	0
109	20240626	182000	92173444	1910	1910	1910	1910	0
110	20240626	181900	92173444	1910	1910	1910	1910	0
111	20240626	181800	92173444	1910	1910	1910	1910	0
112	20240626	181700	92173444	1910	1910	1910	1910	0
113	20240626	181600	92173444	1910	1910	1910	1910	0
114	20240626	181500	92173444	1910	1910	1910	1910	0
115	20240626	181400	92173444	1910	1910	1910	1910	0
116	20240626	181300	92173444	1910	1910	1910	1910	0
117	20240626	181200	92173444	1910	1910	1910	1910	0
118	20240626	181100	92173444	1910	1910	1910	1910	0
119	20240626	181000	92173444	1910	1910	1910	1910	0
120	20240626	180900	92173444	1910	1910	1910	1910	0
121	20240626	180800	92173444	1910	1910	1910	1910	0
122	20240626	180700	92173444	1910	1910	1910	1910	643
123	20240626	180600	92173444	1910	1910	1910	1910	0
124	20240626	180500	92173444	1910	1910	1910	1910	0
125	20240626	180400	92173444	1910	1910	1910	1910	0
126	20240626	180300	92173444	1910	1910	1910	1910	0
127	20240626	180200	92173444	1910	1910	1910	1910	0
128	20240626	180100	92173444	1910	1910	1910	1910	0
129	20240626	180000	92173444	1910	1910	1910	1910	0
130	20240626	175900	92173444	1910	1910	1910	1910	0
131	20240626	175800	92173444	1910	1910	1910	1910	0
132	20240626	175700	92173444	1910	1910	1910	1910	0
133	20240626	175600	92173444	1910	1910	1910	1910	0
134	20240626	175500	92173444	1910	1910	1910	1910	0
135	20240626	175400	92173444	1910	1910	1910	1910	0
136	20240626	175300	92173444	1910	1910	1910	1910	0
137	20240626	175200	92173444	1910	1910	1910	1910	0
138	20240626	175100	92173444	1910	1910	1910	1910	0
139	20240626	175000	92173444	1910	1910	1910	1910	0
140	20240626	174900	92173444	1910	1910	1910	1910	0
141	20240626	174800	92173444	1910	1910	1910	1910	0
142	20240626	174700	92173444	1910	1910	1910	1910	0
143	20240626	174600	92173444	1910	1910	1910	1910	0
144	20240626	174500	92173444	1910	1910	1910	1910	0
145	20240626	174400	92173444	1910	1910	1910	1910	0
146	20240626	174300	92173444	1910	1910	1910	1910	0
147	20240626	174200	92173444	1910	1910	1910	1910	0
148	20240626	174100	92173444	1910	1910	1910	1910	0
149	20240626	174000	92173444	1910	1910	1910	1910	0
150	20240626	173900	92173444	1910	1910	1910	1910	0
151	20240626	173800	92173444	1910	1910	1910	1910	0
152	20240626	173700	92173444	1910	1910	1910	1910	643
153	20240626	173600	92173444	1910	1910	1910	1910	0
154	20240626	173500	92173444	1910	1910	1910	1910	0
155	20240626	173400	92173444	1910	1910	1910	1910	0
156	20240626	173300	92173444	1910	1910	1910	1910	0
157	20240626	173200	92173444	1910	1910	1910	1910	0
158	20240626	173100	92173444	1910	1910	1910	1910	0
159	20240626	173000	92173444	1910	1910	1910	1910	0
160	20240626	172900	92173444	1910	1910	1910	1910	0
161	20240626	172800	92173444	1910	1910	1910	1910	0
162	20240626	172700	92173444	1910	1910	1910	1910	0
163	20240626	172600	92173444	1910	1910	1910	1910	0
164	20240626	172500	92173444	1910	1910	1910	1910	0
165	20240626	172400	92173444	1910	1910	1910	1910	0
166	20240626	172300	92173444	1910	1910	1910	1910	0
167	20240626	172200	92173444	1910	1910	1910	1910	0
168	20240626	172100	92173444	1910	1910	1910	1910	0
169	20240626	172000	92173444	1910	1910	1910	1910	0
170	20240626	171900	92173444	1910	1910	1910	1910	0
171	20240626	171800	92173444	1910	1910	1910	1910	0
172	20240626	171700	92173444	1910	1910	1910	1910	0
173	20240626	171600	92173444	1910	1910	1910	1910	0
174	20240626	171500	92173444	1910	1910	1910	1910	0
175	20240626	171400	92173444	1910	1910	1910	1910	0
176	20240626	171300	92173444	1910	1910	1910	1910	0
177	20240626	171200	92173444	1910	1910	1910	1910	0
178	20240626	171100	92173444	1910	1910	1910	1910	0
179	20240626	171000	92173444	1910	1910	1910	1910	0
180	20240626	170900	92173444	1910	1910	1910	1910	0
181	20240626	170800	92173444	1910	1910	1910	1910	0
182	20240626	170700	92173444	1910	1910	1910	1910	643
183	20240626	170600	92173444	1910	1910	1910	1910	0
184	20240626	170500	92173444	1910	1910	1910	1910	0
185	20240626	170400	92173444	1910	1910	1910	1910	0
186	20240626	170300	92173444	1910	1910	1910	1910	0
187	20240626	170200	92173444	1910	1910	1910	1910	0
188	20240626	170100	92173444	1910	1910	1910	1910	0
189	20240626	170000	92173444	1910	1910	1910	1910	0
190	20240626	165900	92173444	1910	1910	1910	1910	0
191	20240626	165800	92173444	1910	1910	1910	1910	0
192	20240626	165700	92173444	1910	1910	1910	1910	0
193	20240626	165600	92173444	1910	1910	1910	1910	0
194	20240626	165500	92173444	1910	1910	1910	1910	0
195	20240626	165400	92173444	1910	1910	1910	1910	0
196	20240626	165300	92173444	1910	1910	1910	1910	0
197	20240626	165200	92173444	1910	1910	1910	1910	0
198	20240626	165100	92173444	1910	1910	1910	1910	0
199	20240626	165000	92173444	1910	1910	1910	1910	0
200	20240626	164900	92173444	1910	1910	1910	1910	0
201	20240626	164800	92173444	1910	1910	1910	1910	0
202	20240626	164700	92173444	1910	1910	1910	1910	0
203	20240626	164600	92173444	1910	1910	1910	1910	0
204	20240626	164500	92173444	1910	1910	1910	1910	0
205	20240626	164400	92173444	1910	1910	1910	1910	0
206	20240626	164300	92173444	1910	1910	1910	1910	0
207	20240626	164200	92173444	1910	1910	1910	1910	0
208	20240626	164100	92173444	1910	1910	1910	1910	0
209	20240626	164000	92173444	1910	1910	1910	1910	0
210	20240626	163900	92173444	1910	1910	1910	1910	0
211	20240626	163800	92173444	1910	1910	1910	1910	0
212	20240626	163700	92173444	1910	1910	1910	1910	643
213	20240626	163600	92173444	1910	1910	1910	1910	0
214	20240626	163500	92173444	1910	1910	1910	1910	0
215	20240626	163400	92173444	1910	1910	1910	1910	0
216	20240626	163300	92173444	1910	1910	1910	1910	0
217	20240626	163200	92173444	1910	1910	1910	1910	0
218	20240626	163100	92173444	1910	1910	1910	1910	0
219	20240626	163000	92173444	1910	1910	1910	1910	0
220	20240626	162900	92173444	1910	1910	1910	1910	0
221	20240626	162800	92173444	1910	1910	1910	1910	0
222	20240626	162700	92173444	1910	1910	1910	1910	0
223	20240626	162600	92173444	1910	1910	1910	1910	0
224	20240626	162500	92173444	1910	1910	1910	1910	0
225	20240626	162400	92173444	1910	1910	1910	1910	0
226	20240626	162300	92173444	1910	1910	1910	1910	0
227	20240626	162200	92173444	1910	1910	1910	1910	0
228	20240626	162100	92173444	1910	1910	1910	1910	0
229	20240626	162000	92173444	1910	1910	1910	1910	0
230	20240626	161900	92173444	1910	1910	1910	1910	0
231	20240626	161800	92173444	1910	1910	1910	1910	0
232	20240626	161700	92173444	1910	1910	1910	1910	0
233	20240626	161600	92173444	1910	1910	1910	1910	0
234	20240626	161500	92173444	1910	1910	1910	1910	0
235	20240626	161400	92173444	1910	1910	1910	1910	0
236	20240626	161300	92173444	1910	1910	1910	1910	0
237	20240626	161200	92173444	1910	1910	1910	1910	0
238	20240626	161100	92173444	1910	1910	1910	1910	0
239	20240626	161000	92173444	1910	1910	1910	1910	0
240	20240626	160900	92173444	1910	1910	1910	1910	0
241	20240626	160800	92173444	1910	1910	1910	1910	0
242	20240626	160700	92173444	1910	1910	1910	1910	643
243	20240626	160600	92173444	1910	1910	1910	1910	0
244	20240626	160500	92173444	1910	1910	1910	1910	0
245	20240626	160400	92173444	1910	1910	1910	1910	0
246	20240626	160300	92173444	1910	1910	1910	1910	0
247	20240626	160200	92173444	1910	1910	1910	1910	0
248	20240626	160100	92173444	1910	1910	1910	1910	0
249	20240626	160000	92173444	1910	1910	1910	1910	0
250	20240626	155900	92173444	1910	1910	1910	1910	0
251	20240626	155800	92173444	1910	1910	1910	1910	0
252	20240626	155700	92173444	1910	1910	1910	1910	0
253	20240626	155600	92173444	1910	1910	1910	1910	0
254	20240626	155500	92173444	1910	1910	1910	1910	0
255	20240626	155400	92173444	1910	1910	1910	1910	0
256	20240626	155300	92173444	1910	1910	1910	1910	0
257	20240626	155200	92173444	1910	1910	1910	1910	0
258	20240626	155100	92173444	1910	1910	1910	1910	0
259	20240626	155000	92173444	1910	1910	1910	1910	0
260	20240626	154900	92173444	1910	1910	1910	1910	0
261	20240626	154800	92173444	1910	1910	1910	1910	0
262	20240626	154700	92173444	1910	1910	1910	1910	0
263	20240626	154600	92173444	1910	1910	1910	1910	0
264	20240626	154500	92173444	1910	1910	1910	1910	0
265	20240626	154400	92173444	1910	1910	1910	1910	0
266	20240626	154300	92173444	1910	1910	1910	1910	0
267	20240626	154200	92173444	1910	1910	1910	1910	0
268	20240626	154100	92173444	1910	1910	1910	1910	0
269	20240626	154000	92173444	1910	1910	1910	1910	0
270	20240626	153900	92173444	1910	1910	1910	1910	0
271	20240626	153800	92173444	1910	1910	1910	1910	0
272	20240626	153700	92173444	1910	1910	1910	1910	643
273	20240626	153600	92173444	1910	1910	1910	1910	0
274	20240626	153500	92173444	1910	1910	1910	1910	0
275	20240626	153400	92173444	1910	1910	1910	1910	0
276	20240626	153300	92173444	1910	1910	1910	1910	0
277	20240626	153200	92173444	1910	1910	1910	1910	0
278	20240626	153100	92173444	1910	1910	1910	1910	0
279	20240626	153000	92173444	1910	1910	1910	1910	643
280	20240626	152900	90945314	1910	1910	1910	1910	0
281	20240626	152800	90945314	1910	1910	1910	1910	0
282	20240626	152700	90945314	1910	1910	1910	1910	0
283	20240626	152600	90945314	1910	1910	1910	1910	0
284	20240626	152500	90945314	1910	1910	1910	1910	0
285	20240626	152400	90945314	1910	1910	1910	1910	0
286	20240626	152300	90945314	1910	1910	1910	1910	0
287	20240626	152200	90945314	1910	1910	1910	1910	0
288	20240626	152100	90945314	1910	1910	1910	1910	0
289	20240626	152000	90945314	1910	1910	1910	1910	0
290	20240626	151900	90945314	1910	1910	1910	1910	0
291	20240626	151800	90945314	1910	1910	1910	1910	6
292	20240626	151700	90933854	1910	1910	1910	1910	0
293	20240626	151600	90933854	1910	1910	1910	1910	0
294	20240626	151500	90933854	1910	1908	1910	1907	42
295	20240626	151400	90853753	1910	1908	1910	1907	111
296	20240626	151300	90642062	1910	1910	1910	1910	0
297	20240626	151200	90642062	1910	1910	1910	1910	0
298	20240626	151100	90642062	1910	1908	1910	1908	2
299	20240626	151000	90638244	1910	1908	1910	1908	8
300	20240626	150900	90622976	1910	1910	1910	1910	48
301	20240626	150800	90531296	1910	1910	1910	1910	2
302	20240626	150700	90527476	1910	1907	1910	1907	97
303	20240626	150600	90342482	1909	1909	1909	1909	0
304	20240626	150500	90342482	1909	1909	1909	1909	0
305	20240626	150400	90342482	1909	1909	1909	1909	0
306	20240626	150300	90342482	1909	1909	1909	1909	0
307	20240626	150200	90342482	1909	1908	1909	1908	10
308	20240626	150100	90323394	1910	1908	1910	1904	222
309	20240626	150000	89900581	1910	1910	1910	1910	0
310	20240626	145900	89900581	1910	1909	1910	1909	52
311	20240626	145800	89801311	1909	1909	1909	1909	2
312	20240626	145700	89797493	1910	1906	1910	1905	500
313	20240626	145600	88844927	1906	1906	1906	1906	0
314	20240626	145500	88844927	1906	1906	1906	1906	94
315	20240626	145400	88665763	1906	1909	1909	1906	130
316	20240626	145300	88417972	1909	1910	1910	1908	4
317	20240626	145200	88410335	1910	1910	1910	1910	1
318	20240626	145100	88408425	1910	1908	1910	1908	43
319	20240626	145000	88326379	1909	1909	1909	1909	0
320	20240626	144900	88326379	1909	1905	1909	1905	51
321	20240626	144800	88229220	1909	1909	1909	1909	20
322	20240626	144700	88191040	1910	1910	1910	1910	30
323	20240626	144600	88133740	1910	1910	1910	1910	0
324	20240626	144500	88133740	1910	1910	1910	1910	0
325	20240626	144400	88133740	1910	1910	1910	1910	0
326	20240626	144300	88133740	1910	1910	1910	1910	0
327	20240626	144200	88133740	1910	1908	1910	1904	1806
328	20240626	144100	84693246	1910	1910	1910	1910	1
329	20240626	144000	84691336	1909	1912	1912	1909	162
330	20240626	143900	84381817	1912	1912	1912	1912	0
331	20240626	143800	84381817	1912	1912	1912	1912	0
332	20240626	143700	84381817	1912	1912	1912	1912	0
333	20240626	143600	84381817	1912	1912	1912	1912	0
334	20240626	143500	84381817	1912	1911	1912	1910	4
335	20240626	143400	84374173	1912	1915	1915	1912	3
336	20240626	143300	84368433	1914	1914	1914	1914	5
337	20240626	143200	84358863	1915	1915	1915	1915	0
338	20240626	143100	84358863	1915	1915	1915	1914	414
339	20240626	143000	83566067	1915	1915	1915	1915	0
340	20240626	142900	83566067	1915	1914	1915	1914	291
341	20240626	142800	83009092	1914	1914	1914	1914	0
342	20240626	142700	83009092	1914	1914	1914	1914	0
343	20240626	142600	83009092	1914	1914	1914	1914	4
344	20240626	142500	83001436	1917	1917	1917	1917	0
345	20240626	142400	83001436	1917	1913	1917	1909	100
346	20240626	142300	82810408	1917	1917	1917	1917	0
347	20240626	142200	82810408	1917	1917	1917	1917	0
348	20240626	142100	82810408	1917	1917	1917	1917	0
349	20240626	142000	82810408	1917	1917	1917	1917	0
350	20240626	141900	82810408	1917	1917	1917	1917	0
351	20240626	141800	82810408	1917	1917	1917	1917	20
352	20240626	141700	82772068	1917	1917	1917	1917	0
353	20240626	141600	82772068	1917	1917	1917	1917	0
354	20240626	141500	82772068	1917	1917	1917	1917	0
355	20240626	141400	82772068	1917	1917	1917	1917	3
356	20240626	141300	82766317	1917	1917	1917	1917	0
357	20240626	141200	82766317	1917	1917	1917	1917	0
358	20240626	141100	82766317	1917	1917	1917	1917	0
359	20240626	141000	82766317	1917	1909	1917	1909	34
360	20240626	140900	82701403	1910	1910	1910	1910	2
361	20240626	140800	82697583	1911	1913	1913	1911	6
362	20240626	140700	82686111	1917	1913	1917	1913	6
363	20240626	140600	82674624	1917	1914	1917	1914	6
364	20240626	140500	82663134	1919	1919	1919	1919	2
365	20240626	140400	82659296	1907	1907	1907	1907	0
366	20240626	140300	82659296	1907	1907	1907	1907	0
367	20240626	140200	82659296	1907	1911	1911	1907	100
368	20240626	140100	82468559	1919	1919	1919	1919	0
369	20240626	140000	82468559	1919	1919	1919	1919	0
370	20240626	135900	82468559	1919	1919	1919	1919	0
371	20240626	135800	82468559	1919	1914	1919	1914	5471
372	20240626	135700	71991579	1914	1914	1914	1914	1
373	20240626	135600	71989665	1912	1912	1912	1912	0
374	20240626	135500	71989665	1912	1912	1912	1912	50
375	20240626	135400	71894065	1911	1911	1911	1911	0
376	20240626	135300	71894065	1911	1911	1911	1911	0
377	20240626	135200	71894065	1911	1911	1911	1911	0
378	20240626	135100	71894065	1911	1911	1911	1911	56
379	20240626	135000	71787049	1912	1912	1912	1912	0
380	20240626	134900	71787049	1912	1912	1912	1912	100
381	20240626	134800	71595849	1912	1913	1913	1912	103
382	20240626	134700	71398813	1913	1915	1915	1913	3122
383	20240626	134600	65420217	1919	1919	1919	1919	100
384	20240626	134500	65228317	1919	1919	1919	1919	100
385	20240626	134400	65036417	1920	1920	1920	1920	0
386	20240626	134300	65036417	1920	1920	1920	1920	0
387	20240626	134200	65036417	1920	1920	1920	1920	2
388	20240626	134100	65032577	1920	1920	1920	1920	4
389	20240626	134000	65024897	1915	1915	1915	1915	0
390	20240626	133900	65024897	1915	1915	1915	1915	0
391	20240626	133800	65024897	1915	1915	1915	1915	0
392	20240626	133700	65024897	1915	1915	1915	1915	0
393	20240626	133600	65024897	1915	1915	1915	1915	0
394	20240626	133500	65024897	1915	1915	1915	1915	0
395	20240626	133400	65024897	1915	1915	1915	1915	800
396	20240626	133300	63492897	1915	1915	1915	1915	0
397	20240626	133200	63492897	1915	1915	1915	1915	0
398	20240626	133100	63492897	1915	1915	1915	1915	0
399	20240626	133000	63492897	1915	1916	1916	1915	20
400	20240626	132900	63454590	1917	1917	1917	1917	0
401	20240626	132800	63454590	1917	1917	1917	1917	0
402	20240626	132700	63454590	1917	1917	1917	1917	4
403	20240626	132600	63446922	1918	1918	1918	1918	0
404	20240626	132500	63446922	1918	1918	1918	1918	0
405	20240626	132400	63446922	1918	1918	1918	1918	0
406	20240626	132300	63446922	1918	1918	1918	1918	0
407	20240626	132200	63446922	1918	1918	1918	1918	2
408	20240626	132100	63443086	1920	1920	1920	1920	0
409	20240626	132000	63443086	1920	1920	1920	1920	0
410	20240626	131900	63443086	1920	1920	1920	1920	0
411	20240626	131800	63443086	1920	1920	1920	1920	100
412	20240626	131700	63251086	1920	1920	1920	1920	77
413	20240626	131600	63103246	1920	1920	1920	1920	0
414	20240626	131500	63103246	1920	1920	1920	1920	0
415	20240626	131400	63103246	1920	1920	1920	1920	0
416	20240626	131300	63103246	1920	1918	1920	1918	145
417	20240626	131200	62824932	1919	1919	1919	1918	7
418	20240626	131100	62811504	1920	1920	1920	1920	0
419	20240626	131000	62811504	1920	1920	1920	1920	0
420	20240626	130900	62811504	1920	1920	1920	1920	1
421	20240626	130800	62809584	1915	1918	1918	1915	1010
422	20240626	130700	60875428	1920	1920	1920	1920	1
423	20240626	130600	60873508	1920	1920	1920	1920	100
424	20240626	130500	60681508	1920	1920	1920	1920	1
425	20240626	130400	60679588	1920	1920	1920	1920	0
426	20240626	130300	60679588	1920	1920	1920	1920	104
427	20240626	130200	60479908	1920	1920	1920	1920	0
428	20240626	130100	60479908	1920	1920	1920	1920	0
429	20240626	130000	60479908	1920	1920	1920	1920	0
430	20240626	125900	60479908	1920	1920	1920	1920	0
431	20240626	125800	60479908	1920	1920	1920	1920	0
432	20240626	125700	60479908	1920	1920	1920	1920	0
433	20240626	125600	60479908	1920	1920	1920	1920	0
434	20240626	125500	60479908	1920	1920	1920	1920	0
435	20240626	125400	60479908	1920	1920	1920	1920	0
436	20240626	125300	60479908	1920	1918	1920	1916	96
437	20240626	125200	60295789	1920	1916	1920	1916	170
438	20240626	125100	59970065	1916	1914	1916	1914	31
439	20240626	125000	59910700	1915	1916	1916	1913	4
440	20240626	124900	59903043	1914	1910	1914	1910	32
441	20240626	124800	59841911	1911	1911	1911	1911	0
442	20240626	124700	59841911	1911	1912	1912	1911	6
443	20240626	124600	59830441	1914	1914	1914	1914	0
444	20240626	124500	59830441	1914	1914	1914	1914	0
445	20240626	124400	59830441	1914	1914	1914	1914	0
446	20240626	124300	59830441	1914	1914	1914	1914	0
447	20240626	124200	59830441	1914	1914	1914	1914	1
448	20240626	124100	59828527	1912	1912	1912	1912	0
449	20240626	124000	59828527	1912	1914	1914	1912	6
450	20240626	123900	59817049	1914	1914	1914	1914	0
451	20240626	123800	59817049	1914	1914	1914	1914	0
452	20240626	123700	59817049	1914	1914	1914	1914	0
453	20240626	123600	59817049	1914	1914	1914	1914	3
454	20240626	123500	59811307	1905	1905	1905	1905	0
455	20240626	123400	59811307	1905	1905	1905	1905	10
456	20240626	123300	59792257	1914	1914	1914	1914	0
457	20240626	123200	59792257	1914	1914	1914	1914	0
458	20240626	123100	59792257	1914	1914	1914	1914	0
459	20240626	123000	59792257	1914	1913	1914	1913	227
460	20240626	122900	59357889	1913	1913	1913	1913	313
461	20240626	122800	58759120	1913	1913	1913	1913	0
462	20240626	122700	58759120	1913	1913	1913	1913	0
463	20240626	122600	58759120	1913	1913	1913	1913	0
464	20240626	122500	58759120	1913	1913	1913	1913	27
465	20240626	122400	58707469	1904	1904	1904	1904	37
466	20240626	122300	58637021	1905	1905	1905	1905	24
467	20240626	122200	58591301	1907	1907	1907	1907	0
468	20240626	122100	58591301	1907	1907	1907	1907	0
469	20240626	122000	58591301	1907	1907	1907	1907	780
470	20240626	121900	57103841	1908	1908	1908	1908	0
471	20240626	121800	57103841	1908	1908	1908	1908	0
472	20240626	121700	57103841	1908	1908	1908	1908	0
473	20240626	121600	57103841	1908	1908	1908	1908	1
474	20240626	121500	57101933	1907	1907	1907	1907	2109
475	20240626	121400	53080070	1907	1907	1907	1907	0
476	20240626	121300	53080070	1907	1907	1907	1907	40
477	20240626	121200	53003790	1907	1905	1907	1905	27
478	20240626	121100	52952315	1908	1908	1908	1908	219
479	20240626	121000	52534463	1908	1907	1908	1907	881
480	20240626	120900	50853535	1906	1907	1908	1906	7
481	20240626	120800	50840189	1908	1908	1908	1908	200
482	20240626	120700	50458589	1909	1909	1909	1909	85
483	20240626	120600	50296324	1908	1908	1908	1908	26
484	20240626	120500	50246716	1909	1909	1909	1909	0
485	20240626	120400	50246716	1909	1909	1909	1909	36
486	20240626	120300	50177992	1909	1907	1909	1907	115
487	20240626	120200	49958591	1908	1908	1908	1908	0
488	20240626	120100	49958591	1908	1905	1908	1905	202
489	20240626	120000	49573775	1905	1903	1905	1903	309
490	20240626	115900	48985732	1905	1904	1905	1903	1352
491	20240626	115800	46411738	1905	1904	1905	1904	99
492	20240626	115700	46223241	1905	1905	1905	1905	1
493	20240626	115600	46221336	1905	1905	1905	1905	0
494	20240626	115500	46221336	1905	1905	1905	1905	0
495	20240626	115400	46221336	1905	1905	1905	1905	0
496	20240626	115300	46221336	1905	1907	1907	1905	4
497	20240626	115200	46213714	1907	1907	1907	1907	1
498	20240626	115100	46211807	1908	1908	1908	1908	0
499	20240626	115000	46211807	1908	1908	1908	1908	0
500	20240626	114900	46211807	1908	1906	1908	1904	970
501	20240626	114800	44364815	1908	1908	1908	1908	0
502	20240626	114700	44364815	1908	1908	1908	1905	16
503	20240626	114600	44334326	1906	1904	1908	1904	55
504	20240626	114500	44229590	1904	1905	1905	1904	261
505	20240626	114400	43732613	1909	1909	1909	1909	5
506	20240626	114300	43723068	1909	1909	1909	1909	0
507	20240626	114200	43723068	1909	1909	1909	1909	0
508	20240626	114100	43723068	1909	1909	1909	1909	3
509	20240626	114000	43717341	1909	1906	1909	1904	15
510	20240626	113900	43688753	1909	1909	1909	1909	0
511	20240626	113800	43688753	1909	1907	1909	1907	2
512	20240626	113700	43684937	1908	1909	1909	1908	2
513	20240626	113600	43681120	1910	1912	1913	1910	67
514	20240626	113500	43553018	1913	1912	1913	1912	460
515	20240626	113400	42673497	1912	1912	1912	1912	0
516	20240626	113300	42673497	1912	1912	1912	1912	4
517	20240626	113200	42665849	1912	1912	1912	1912	0
518	20240626	113100	42665849	1912	1909	1912	1909	2
519	20240626	113000	42662028	1912	1912	1912	1910	3
520	20240626	112900	42656294	1913	1912	1913	1904	1751
521	20240626	112800	39320347	1914	1914	1914	1914	0
522	20240626	112700	39320347	1914	1914	1914	1914	0
523	20240626	112600	39320347	1914	1914	1914	1914	0
524	20240626	112500	39320347	1914	1914	1914	1914	0
525	20240626	112400	39320347	1914	1914	1914	1914	0
526	20240626	112300	39320347	1914	1914	1914	1914	0
527	20240626	112200	39320347	1914	1914	1914	1914	0
528	20240626	112100	39320347	1914	1914	1914	1914	0
529	20240626	112000	39320347	1914	1914	1914	1914	0
530	20240626	111900	39320347	1914	1914	1914	1914	0
531	20240626	111800	39320347	1914	1914	1914	1914	0
532	20240626	111700	39320347	1914	1914	1914	1914	10
533	20240626	111600	39301207	1914	1911	1914	1911	2
534	20240626	111500	39297382	1914	1914	1914	1914	0
535	20240626	111400	39297382	1914	1914	1914	1914	0
536	20240626	111300	39297382	1914	1914	1914	1914	170
537	20240626	111200	38972002	1914	1908	1914	1908	22
538	20240626	111100	38930020	1907	1907	1907	1907	0
539	20240626	111000	38930020	1907	1907	1907	1907	0
540	20240626	110900	38930020	1907	1907	1907	1907	0
541	20240626	110800	38930020	1907	1907	1907	1907	0
542	20240626	110700	38930020	1907	1907	1907	1907	0
543	20240626	110600	38930020	1907	1907	1907	1907	0
544	20240626	110500	38930020	1907	1907	1907	1907	0
545	20240626	110400	38930020	1907	1907	1907	1907	0
546	20240626	110300	38930020	1907	1907	1907	1907	0
547	20240626	110200	38930020	1907	1907	1907	1907	0
548	20240626	110100	38930020	1907	1907	1907	1907	0
549	20240626	110000	38930020	1907	1908	1908	1907	59
550	20240626	105900	38817500	1915	1914	1915	1914	10
551	20240626	105800	38798359	1914	1912	1914	1912	2
552	20240626	105700	38794533	1915	1915	1915	1915	0
553	20240626	105600	38794533	1915	1910	1915	1910	236
554	20240626	105500	38343768	1910	1908	1910	1908	95
555	20240626	105400	38162506	1908	1908	1908	1906	312
556	20240626	105300	37567410	1908	1907	1908	1907	182
557	20240626	105200	37220335	1907	1907	1907	1907	0
558	20240626	105100	37220335	1907	1907	1907	1907	42
559	20240626	105000	37140241	1907	1907	1907	1907	0
560	20240626	104900	37140241	1907	1907	1907	1907	0
561	20240626	104800	37140241	1907	1907	1907	1907	84
562	20240626	104700	36980053	1907	1907	1907	1907	0
563	20240626	104600	36980053	1907	1907	1907	1907	0
564	20240626	104500	36980053	1907	1908	1908	1905	11
565	20240626	104400	36959083	1908	1907	1908	1907	60
566	20240626	104300	36844662	1908	1908	1908	1908	1
567	20240626	104200	36842754	1905	1905	1905	1904	90
568	20240626	104100	36671307	1908	1906	1908	1906	2
569	20240626	104000	36667493	1908	1906	1908	1906	3
570	20240626	103900	36661773	1906	1906	1906	1906	227
571	20240626	103800	36229111	1908	1908	1908	1908	0
572	20240626	103700	36229111	1908	1908	1908	1908	0
573	20240626	103600	36229111	1908	1908	1908	1908	0
574	20240626	103500	36229111	1908	1906	1908	1906	31
575	20240626	103400	36170023	1908	1907	1908	1907	84
576	20240626	103300	36009752	1908	1908	1908	1908	10
577	20240626	103200	35990672	1908	1910	1910	1908	2
578	20240626	103100	35986854	1906	1906	1906	1906	29
579	20240626	103000	35931580	1906	1906	1906	1906	21
580	20240626	102900	35891554	1905	1906	1906	1905	23
581	20240626	102800	35847730	1909	1909	1909	1909	28
582	20240626	102700	35794278	1909	1909	1909	1909	7
583	20240626	102600	35780915	1909	1909	1909	1909	80
584	20240626	102500	35628195	1909	1909	1909	1909	20
585	20240626	102400	35590015	1909	1906	1909	1906	12
586	20240626	102300	35567110	1909	1909	1909	1909	0
587	20240626	102200	35567110	1909	1906	1909	1905	6
588	20240626	102100	35555670	1909	1903	1909	1903	139
589	20240626	102000	35291147	1903	1903	1903	1903	3
590	20240626	101900	35285438	1903	1901	1903	1901	1676
591	20240626	101800	32099331	1901	1901	1901	1901	0
592	20240626	101700	32099331	1901	1905	1905	1901	190
593	20240626	101600	31737920	1905	1908	1908	1903	306
594	20240626	101500	31155582	1907	1909	1909	1907	5
595	20240626	101400	31146043	1909	1909	1909	1908	4
596	20240626	101300	31138408	1910	1910	1910	1910	5
597	20240626	101200	31128858	1910	1910	1910	1910	0
598	20240626	101100	31128858	1910	1910	1910	1910	1
599	20240626	101000	31126948	1911	1911	1911	1911	74
600	20240626	100900	30985534	1912	1911	1912	1911	37
601	20240626	100800	30914826	1911	1909	1911	1902	194
602	20240626	100700	30545341	1913	1913	1913	1913	0
603	20240626	100600	30545341	1913	1913	1913	1909	11
604	20240626	100500	30524314	1914	1914	1914	1914	0
605	20240626	100400	30524314	1914	1914	1914	1914	0
606	20240626	100300	30524314	1914	1913	1914	1901	2153
607	20240626	100200	26418672	1916	1916	1916	1916	0
608	20240626	100100	26418672	1916	1916	1916	1916	8
609	20240626	100000	26403344	1916	1916	1916	1916	10
610	20240626	095900	26384184	1916	1916	1916	1916	25
611	20240626	095800	26336284	1916	1914	1916	1914	114
612	20240626	095700	26118086	1914	1914	1914	1914	0
613	20240626	095600	26118086	1914	1914	1914	1914	50
614	20240626	095500	26022386	1913	1913	1913	1913	0
615	20240626	095400	26022386	1913	1913	1913	1913	0
616	20240626	095300	26022386	1913	1913	1913	1913	81
617	20240626	095200	25867433	1913	1913	1913	1913	1
618	20240626	095100	25865520	1914	1914	1914	1914	2
619	20240626	095000	25861692	1914	1913	1914	1913	83
620	20240626	094900	25702912	1914	1914	1914	1914	1
621	20240626	094800	25700998	1913	1914	1914	1913	31
622	20240626	094700	25641694	1914	1915	1915	1914	160
623	20240626	094600	25335444	1915	1918	1918	1915	120
624	20240626	094500	25105614	1920	1922	1922	1920	12
625	20240626	094400	25082556	1923	1923	1923	1923	1
626	20240626	094300	25080633	1923	1923	1923	1923	0
627	20240626	094200	25080633	1923	1923	1923	1923	0
628	20240626	094100	25080633	1923	1923	1923	1923	0
629	20240626	094000	25080633	1923	1923	1923	1923	0
630	20240626	093900	25080633	1923	1923	1923	1923	0
631	20240626	093800	25080633	1923	1923	1923	1923	1
632	20240626	093700	25078710	1923	1923	1923	1923	1
633	20240626	093600	25076787	1914	1914	1914	1914	0
634	20240626	093500	25076787	1914	1914	1914	1914	0
635	20240626	093400	25076787	1914	1914	1914	1914	0
636	20240626	093300	25076787	1914	1924	1924	1914	232
637	20240626	093200	24632439	1927	1927	1927	1927	0
638	20240626	093100	24632439	1927	1927	1927	1927	0
639	20240626	093000	24632439	1927	1927	1927	1927	0
640	20240626	092900	24632439	1927	1927	1927	1927	1
641	20240626	092800	24630512	1915	1915	1915	1915	454
642	20240626	092700	23761102	1915	1915	1915	1915	100
643	20240626	092600	23569602	1915	1916	1916	1915	649
644	20240626	092500	22326741	1915	1915	1915	1915	50
645	20240626	092400	22230991	1912	1914	1914	1912	469
646	20240626	092300	21333815	1911	1928	1928	1911	94
647	20240626	092200	21153186	1928	1930	1930	1928	7
648	20240626	092100	21139687	1930	1930	1930	1930	1
649	20240626	092000	21137757	1930	1930	1930	1930	0
650	20240626	091900	21137757	1930	1930	1930	1930	1184
651	20240626	091800	18852637	1930	1930	1930	1930	2295
652	20240626	091700	14423287	1930	1951	1951	1930	2609
653	20240626	091600	9383585	1953	1953	1953	1953	5
654	20240626	091500	9373820	1953	1953	1953	1940	403
655	20240626	091400	8586800	1953	1953	1953	1953	0
656	20240626	091300	8586800	1953	1956	1956	1953	2
657	20240626	091200	8582891	1956	1956	1956	1956	0
658	20240626	091100	8582891	1956	1946	1956	1944	147
659	20240626	091000	8296511	1958	1950	1958	1949	400
660	20240626	090900	7516901	1958	1958	1958	1949	308
661	20240626	090800	6915418	1958	1958	1958	1958	9
662	20240626	090700	6897796	1960	1951	1960	1951	1205
663	20240626	090600	4546832	1961	1960	1961	1960	96
664	20240626	090500	4358671	1960	1951	1961	1944	117
665	20240626	090400	4129300	1955	1962	1962	1955	2
666	20240626	090300	4125383	1963	1963	1963	1959	7
667	20240626	090200	4111662	1963	1963	1963	1963	1
668	20240626	090100	4109699	1964	1944	1977	1936	1444
669	20240626	090000	1291964	1944	1930	1945	1930	669